IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 578.00
+52.00 (9.89%)
Jun 18, 2026, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 528.00 | 578.00 | 516.00 | 578.00 | 578.00 | 9.89% | 1,449,047 |
| Jun 17, 2026 | 531.00 | 548.00 | 520.00 | 526.00 | 526.00 | -3.84% | 998,375 |
| Jun 16, 2026 | 564.00 | 590.00 | 546.00 | 547.00 | 547.00 | -0.73% | 1,600,530 |
| Jun 15, 2026 | 559.00 | 565.00 | 536.00 | 551.00 | 551.00 | 2.42% | 764,681 |
| Jun 12, 2026 | 555.00 | 555.00 | 521.00 | 538.00 | 538.00 | 3.86% | 1,011,212 |
| Jun 11, 2026 | 541.00 | 551.00 | 494.00 | 518.00 | 518.00 | -5.30% | 1,926,313 |
| Jun 10, 2026 | 593.00 | 594.00 | 547.00 | 547.00 | 547.00 | -9.88% | 2,109,856 |
| Jun 9, 2026 | 613.00 | 628.00 | 584.00 | 607.00 | 607.00 | 0.66% | 1,543,756 |
| Jun 8, 2026 | 603.00 | 621.00 | 603.00 | 603.00 | 603.00 | -10.00% | 1,193,350 |
| Jun 5, 2026 | 680.00 | 703.00 | 640.00 | 670.00 | 670.00 | -0.89% | 1,538,907 |
| Jun 4, 2026 | 688.00 | 704.00 | 665.00 | 676.00 | 676.00 | -5.59% | 1,182,056 |
| Jun 3, 2026 | 741.00 | 776.00 | 715.00 | 716.00 | 716.00 | 0.70% | 1,832,012 |
| Jun 2, 2026 | 815.00 | 833.00 | 711.00 | 711.00 | 711.00 | -9.89% | 3,277,802 |
| Jun 1, 2026 | 749.00 | 789.00 | 749.00 | 789.00 | 789.00 | 5.20% | 378,410 |
| May 29, 2026 | 738.00 | 750.00 | 715.00 | 750.00 | 750.00 | 5.49% | 240,591 |
| May 28, 2026 | 740.00 | 740.00 | 695.00 | 711.00 | 711.00 | -4.44% | 303,565 |
| May 27, 2026 | 779.00 | 782.00 | 699.00 | 744.00 | 744.00 | -2.75% | 289,950 |
| May 26, 2026 | 750.00 | 765.00 | 716.00 | 765.00 | 765.00 | 2.68% | 273,408 |
| May 25, 2026 | 766.00 | 766.00 | 745.00 | 745.00 | 745.00 | 1.64% | 332,371 |
| May 22, 2026 | 758.00 | 758.00 | 725.00 | 733.00 | 733.00 | 2.09% | 249,768 |
| May 21, 2026 | 691.00 | 719.00 | 691.00 | 718.00 | 718.00 | 2.57% | 216,650 |
| May 20, 2026 | 634.00 | 700.00 | 634.00 | 700.00 | 700.00 | 8.53% | 342,766 |
| May 19, 2026 | 706.00 | 706.00 | 645.00 | 645.00 | 645.00 | -9.92% | 645,688 |
| May 18, 2026 | 688.00 | 737.00 | 676.00 | 716.00 | 716.00 | 1.56% | 2,244,979 |
| May 15, 2026 | 785.00 | 787.00 | 705.00 | 705.00 | 705.00 | -9.96% | 2,775,061 |
| May 14, 2026 | 795.00 | 829.00 | 763.00 | 783.00 | 783.00 | 3.85% | 3,925,109 |
| May 13, 2026 | 775.00 | 830.00 | 754.00 | 754.00 | 754.00 | -5.16% | 4,245,091 |
| May 12, 2026 | 787.00 | 795.00 | 750.00 | 795.00 | 795.00 | 9.96% | 2,720,928 |
| May 11, 2026 | 718.00 | 723.00 | 675.00 | 723.00 | 723.00 | 5.09% | 417,725 |
| May 8, 2026 | 699.00 | 730.00 | 688.00 | 688.00 | 688.00 | -8.27% | 544,944 |
| May 7, 2026 | 799.00 | 799.00 | 745.00 | 750.00 | 750.00 | -6.25% | 402,450 |
| May 6, 2026 | 819.00 | 819.00 | 733.00 | 800.00 | 800.00 | -1.72% | 468,252 |
| May 5, 2026 | 820.00 | 829.00 | 814.00 | 814.00 | 814.00 | -0.12% | 213,770 |
| May 4, 2026 | 831.00 | 831.00 | 800.00 | 815.00 | 815.00 | 3.03% | 215,581 |
| Apr 30, 2026 | 775.00 | 799.00 | 775.00 | 791.00 | 791.00 | 4.49% | 272,324 |
| Apr 29, 2026 | 740.00 | 775.00 | 740.00 | 757.00 | 757.00 | 0.26% | 249,643 |
| Apr 28, 2026 | 676.00 | 755.00 | 676.00 | 755.00 | 755.00 | 9.90% | 508,693 |
| Apr 27, 2026 | 725.00 | 725.00 | 687.00 | 687.00 | 687.00 | -9.96% | 703,108 |
| Apr 24, 2026 | 843.00 | 888.00 | 752.00 | 763.00 | 763.00 | -8.62% | 6,336,229 |
| Apr 23, 2026 | 927.00 | 950.00 | 800.00 | 835.00 | 835.00 | -3.69% | 4,930,704 |
| Apr 22, 2026 | 887.00 | 959.00 | 867.00 | 867.00 | 867.00 | -0.57% | 3,598,771 |
| Apr 21, 2026 | 900.00 | 927.00 | 846.00 | 872.00 | 872.00 | 3.44% | 3,530,252 |
| Apr 20, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 9.91% | 358,198 |
| Apr 17, 2026 | 710.00 | 767.00 | 710.00 | 767.00 | 767.00 | 9.89% | 612,207 |
| Apr 16, 2026 | 711.00 | 711.00 | 671.00 | 698.00 | 698.00 | 2.65% | 327,932 |
| Apr 15, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.30% | 353,826 |
| Apr 14, 2026 | 699.00 | 700.00 | 654.00 | 696.00 | 696.00 | 2.65% | 541,467 |
| Apr 13, 2026 | 637.00 | 678.00 | 637.00 | 678.00 | 678.00 | 4.79% | 460,481 |
| Apr 10, 2026 | 640.00 | 652.00 | 608.00 | 647.00 | 647.00 | 4.19% | 519,287 |
| Apr 9, 2026 | 640.00 | 653.00 | 621.00 | 621.00 | 621.00 | -3.72% | 430,045 |